Skip to main content

Fission Uranium (OP: FCUUF )

0.6726 -0.0027 (-0.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.4045 0.4199 0.3861 0.3937 250,500 -0.01(-2.16%)
Dec 28, 2018 0.3680 0.4066 0.3680 0.4024 165,300 +0.03(+8.03%)
Dec 27, 2018 0.3800 0.3854 0.3600 0.3725 274,263 -0.03(-6.88%)
Dec 26, 2018 0.3653 0.4000 0.3500 0.4000 586,193 +0.03(+9.50%)
Dec 24, 2018 0.3870 0.3870 0.3500 0.3653 177,200 +0.00(+1.19%)
Dec 21, 2018 0.3663 0.3782 0.3559 0.3610 569,500 -0.01(-2.49%)
Dec 20, 2018 0.3798 0.3889 0.3569 0.3702 835,571 -0.01(-2.42%)
Dec 19, 2018 0.3846 0.3965 0.3690 0.3794 606,092 -0.01(-2.24%)
Dec 18, 2018 0.4000 0.4159 0.3677 0.3881 1,367,707 -0.02(-4.55%)
Dec 17, 2018 0.4413 0.4500 0.4010 0.4066 482,930 -0.03(-7.42%)
Dec 14, 2018 0.4310 0.4500 0.4310 0.4392 178,800 -0.00(-0.52%)
Dec 13, 2018 0.4497 0.4561 0.4389 0.4415 150,639 -0.01(-2.75%)
Dec 12, 2018 0.4315 0.4587 0.4250 0.4540 292,287 +0.01(+2.95%)
Dec 11, 2018 0.4520 0.4599 0.4301 0.4410 151,487 +0.00(+0.25%)
Dec 10, 2018 0.4413 0.4530 0.4300 0.4399 255,860 -0.00(-0.59%)
Dec 07, 2018 0.4500 0.4550 0.4415 0.4425 129,200 -0.01(-1.69%)
Dec 06, 2018 0.4436 0.4506 0.4248 0.4501 212,639 -0.02(-3.80%)
Dec 04, 2018 0.4650 0.4833 0.4650 0.4679 211,900 -0.01(-2.52%)
Dec 03, 2018 0.4895 0.5020 0.4730 0.4800 467,483 -0.01(-2.04%)
Nov 30, 2018 0.4783 0.4999 0.4700 0.4900 120,800 +0.01(+2.83%)
Nov 29, 2018 0.4616 0.4768 0.4515 0.4765 169,530 +0.01(+2.41%)
Nov 28, 2018 0.4479 0.4800 0.4300 0.4653 247,383 +0.03(+6.52%)
Nov 27, 2018 0.4300 0.4617 0.4300 0.4368 277,766 -0.02(-5.13%)
Nov 26, 2018 0.4695 0.4826 0.4600 0.4604 162,404 -0.01(-2.35%)
Nov 23, 2018 0.4662 0.4720 0.4583 0.4715 41,400 +0.00(+0.51%)
Nov 21, 2018 0.4691 0.4691 0.4691 0 -0.01(-1.24%)
Nov 20, 2018 0.4720 0.4841 0.4700 0.4750 150,562 -0.02(-4.70%)
Nov 19, 2018 0.5000 0.5037 0.4750 0.4984 127,160 -0.00(-0.30%)
Nov 16, 2018 0.5000 0.5000 0.4857 0.4999 107,200 -0.00(-0.62%)
Nov 15, 2018 0.4837 0.5030 0.4800 0.5030 82,198 +0.02(+4.79%)
Nov 14, 2018 0.5000 0.5000 0.4739 0.4800 145,678 -0.01(-1.72%)
Nov 13, 2018 0.5004 0.5013 0.4827 0.4884 81,364 -0.01(-1.33%)
Nov 12, 2018 0.5054 0.5300 0.4840 0.4950 331,262 -0.01(-1.39%)
Nov 09, 2018 0.5256 0.5350 0.5000 0.5020 229,200 -0.02(-3.46%)
Nov 08, 2018 0.5630 0.5630 0.5181 0.5200 237,398 -0.02(-3.70%)
Nov 07, 2018 0.5186 0.5457 0.5155 0.5400 246,718 +0.02(+4.31%)
Nov 06, 2018 0.5380 0.5526 0.5177 0.5177 261,073 -0.02(-3.45%)
Nov 05, 2018 0.5102 0.5450 0.5102 0.5362 400,813 +0.03(+4.93%)
Nov 02, 2018 0.4985 0.5147 0.4900 0.5110 95,200 +0.01(+1.49%)
Nov 01, 2018 0.5069 0.5151 0.4961 0.5035 122,807 -0.01(-1.58%)
Oct 31, 2018 0.4875 0.5116 0.4775 0.5116 181,899 +0.04(+8.28%)
Oct 30, 2018 0.4650 0.4770 0.4495 0.4725 287,600 +0.00(+0.25%)
Oct 29, 2018 0.4735 0.4940 0.4629 0.4713 312,039 -0.00(-0.11%)
Oct 26, 2018 0.4645 0.4800 0.4314 0.4718 727,300 +0.00(+0.38%)
Oct 25, 2018 0.5010 0.5010 0.4700 0.4700 474,125 -0.01(-2.25%)
Oct 24, 2018 0.5010 0.5072 0.4808 0.4808 443,835 -0.01(-2.38%)
Oct 23, 2018 0.5047 0.5147 0.4870 0.4925 234,126 -0.01(-2.49%)
Oct 22, 2018 0.5167 0.5391 0.5051 0.5051 505,332 -0.01(-2.02%)
Oct 19, 2018 0.5450 0.5500 0.5155 0.5155 182,100 -0.03(-4.75%)
Oct 18, 2018 0.5693 0.5800 0.5352 0.5412 403,089 -0.03(-5.05%)
Oct 17, 2018 0.5698 0.5754 0.5500 0.5700 253,469 -0.00(-0.70%)
Oct 16, 2018 0.5750 0.5800 0.5600 0.5740 406,298 +0.02(+3.14%)
Oct 15, 2018 0.5380 0.5577 0.5300 0.5565 573,842 +0.02(+3.38%)
Oct 12, 2018 0.5420 0.5590 0.5300 0.5383 815,200 +0.01(+1.57%)
Oct 11, 2018 0.5150 0.5313 0.5017 0.5300 549,309 +0.01(+2.57%)
Oct 10, 2018 0.5600 0.5663 0.5100 0.5167 210,119 -0.04(-7.72%)
Oct 09, 2018 0.5395 0.5649 0.5395 0.5599 103,402 +0.01(+1.80%)
Oct 08, 2018 0.5560 0.5720 0.5400 0.5500 297,457 -0.01(-0.94%)
Oct 05, 2018 0.5678 0.5735 0.5540 0.5552 260,700 -0.01(-1.73%)
Oct 04, 2018 0.5710 0.5847 0.5487 0.5650 237,209 -0.02(-2.59%)
Oct 03, 2018 0.5500 0.5800 0.5246 0.5800 448,067 +0.04(+7.41%)
Oct 02, 2018 0.5500 0.5537 0.5350 0.5400 178,762 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.